30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250402 | 182800 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 2080 |
| 3 | 20250402 | 182700 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 4 | 20250402 | 182600 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 5 | 20250402 | 182500 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 6 | 20250402 | 182400 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 7 | 20250402 | 182300 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 8 | 20250402 | 182200 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 9 | 20250402 | 182100 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 10 | 20250402 | 182000 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 11 | 20250402 | 181900 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 12 | 20250402 | 181800 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 13 | 20250402 | 181700 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 14 | 20250402 | 181600 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 15 | 20250402 | 181500 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 16 | 20250402 | 181400 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 17 | 20250402 | 181300 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 18 | 20250402 | 181200 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 19 | 20250402 | 181100 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 20 | 20250402 | 181000 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 21 | 20250402 | 180900 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 22 | 20250402 | 180800 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 23 | 20250402 | 180700 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 24 | 20250402 | 180600 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 25 | 20250402 | 180500 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 26 | 20250402 | 180400 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 27 | 20250402 | 180300 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 28 | 20250402 | 180200 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 29 | 20250402 | 180100 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 30 | 20250402 | 180000 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 31 | 20250402 | 175900 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 32 | 20250402 | 175800 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 2080 |
| 33 | 20250402 | 175700 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 34 | 20250402 | 175600 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 35 | 20250402 | 175500 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 36 | 20250402 | 175400 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 37 | 20250402 | 175300 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 38 | 20250402 | 175200 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 39 | 20250402 | 175100 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 40 | 20250402 | 175000 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 41 | 20250402 | 174900 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 42 | 20250402 | 174800 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 43 | 20250402 | 174700 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 44 | 20250402 | 174600 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 45 | 20250402 | 174500 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 46 | 20250402 | 174400 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 47 | 20250402 | 174300 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 48 | 20250402 | 174200 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 49 | 20250402 | 174100 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 50 | 20250402 | 174000 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 51 | 20250402 | 173900 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 52 | 20250402 | 173800 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 53 | 20250402 | 173700 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 54 | 20250402 | 173600 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 55 | 20250402 | 173500 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 56 | 20250402 | 173400 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 57 | 20250402 | 173300 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 58 | 20250402 | 173200 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 59 | 20250402 | 173100 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 60 | 20250402 | 173000 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 61 | 20250402 | 172900 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 62 | 20250402 | 172800 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 2080 |
| 63 | 20250402 | 172700 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 64 | 20250402 | 172600 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 65 | 20250402 | 172500 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 66 | 20250402 | 172400 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 67 | 20250402 | 172300 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 68 | 20250402 | 172200 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 69 | 20250402 | 172100 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 70 | 20250402 | 172000 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 71 | 20250402 | 171900 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 72 | 20250402 | 171800 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 73 | 20250402 | 171700 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 74 | 20250402 | 171600 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 75 | 20250402 | 171500 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 76 | 20250402 | 171400 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 77 | 20250402 | 171300 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 78 | 20250402 | 171200 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 79 | 20250402 | 171100 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 80 | 20250402 | 171000 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 81 | 20250402 | 170900 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 82 | 20250402 | 170800 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 83 | 20250402 | 170700 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 84 | 20250402 | 170600 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 85 | 20250402 | 170500 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 86 | 20250402 | 170400 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 87 | 20250402 | 170300 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 88 | 20250402 | 170200 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 89 | 20250402 | 170100 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 90 | 20250402 | 170000 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 91 | 20250402 | 165900 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 92 | 20250402 | 165800 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 2080 |
| 93 | 20250402 | 165700 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 94 | 20250402 | 165600 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 95 | 20250402 | 165500 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 96 | 20250402 | 165400 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 97 | 20250402 | 165300 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 98 | 20250402 | 165200 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 99 | 20250402 | 165100 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 100 | 20250402 | 165000 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 101 | 20250402 | 164900 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 102 | 20250402 | 164800 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 103 | 20250402 | 164700 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 104 | 20250402 | 164600 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 105 | 20250402 | 164500 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 106 | 20250402 | 164400 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 107 | 20250402 | 164300 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 108 | 20250402 | 164200 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 109 | 20250402 | 164100 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 110 | 20250402 | 164000 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 111 | 20250402 | 163900 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 112 | 20250402 | 163800 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 113 | 20250402 | 163700 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 114 | 20250402 | 163600 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 115 | 20250402 | 163500 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 116 | 20250402 | 163400 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 117 | 20250402 | 163300 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 118 | 20250402 | 163200 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 119 | 20250402 | 163100 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 120 | 20250402 | 163000 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 121 | 20250402 | 162900 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 122 | 20250402 | 162800 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 2080 |
| 123 | 20250402 | 162700 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 124 | 20250402 | 162600 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 125 | 20250402 | 162500 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 126 | 20250402 | 162400 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 127 | 20250402 | 162300 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 128 | 20250402 | 162200 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 129 | 20250402 | 162100 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 130 | 20250402 | 162000 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 131 | 20250402 | 161900 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 132 | 20250402 | 161800 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 133 | 20250402 | 161700 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 134 | 20250402 | 161600 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 135 | 20250402 | 161500 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 136 | 20250402 | 161400 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 137 | 20250402 | 161300 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 138 | 20250402 | 161200 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 139 | 20250402 | 161100 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 140 | 20250402 | 161000 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 141 | 20250402 | 160900 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 142 | 20250402 | 160800 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 143 | 20250402 | 160700 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 144 | 20250402 | 160600 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 145 | 20250402 | 160500 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 146 | 20250402 | 160400 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 147 | 20250402 | 160300 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 148 | 20250402 | 160200 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 149 | 20250402 | 160100 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 150 | 20250402 | 160000 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 151 | 20250402 | 155900 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 152 | 20250402 | 155800 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 2080 |
| 153 | 20250402 | 155700 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 154 | 20250402 | 155600 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 155 | 20250402 | 155500 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 156 | 20250402 | 155400 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 157 | 20250402 | 155300 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 158 | 20250402 | 155200 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 159 | 20250402 | 155100 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 160 | 20250402 | 155000 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 161 | 20250402 | 154900 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 162 | 20250402 | 154800 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 163 | 20250402 | 154700 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 164 | 20250402 | 154600 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 165 | 20250402 | 154500 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 166 | 20250402 | 154400 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 167 | 20250402 | 154300 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 168 | 20250402 | 154200 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 169 | 20250402 | 154100 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 170 | 20250402 | 154000 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 171 | 20250402 | 153900 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 172 | 20250402 | 153800 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 173 | 20250402 | 153700 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 174 | 20250402 | 153600 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 175 | 20250402 | 153500 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 176 | 20250402 | 153400 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 177 | 20250402 | 153300 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 178 | 20250402 | 153200 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 179 | 20250402 | 153100 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 180 | 20250402 | 153000 | 2976691725 | 20900 | 20900 | 20900 | 20900 | 2080 |
| 181 | 20250402 | 152900 | 2933219725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 182 | 20250402 | 152800 | 2933219725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 183 | 20250402 | 152700 | 2933219725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 184 | 20250402 | 152600 | 2933219725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 185 | 20250402 | 152500 | 2933219725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 186 | 20250402 | 152400 | 2933219725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 187 | 20250402 | 152300 | 2933219725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 188 | 20250402 | 152200 | 2933219725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 189 | 20250402 | 152100 | 2933219725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 190 | 20250402 | 152000 | 2933219725 | 20900 | 20900 | 20900 | 20900 | 0 |
| 191 | 20250402 | 151900 | 2933219725 | 20900 | 20900 | 20950 | 20900 | 748 |
| 192 | 20250402 | 151800 | 2917584375 | 20875 | 20875 | 20875 | 20875 | 0 |
| 193 | 20250402 | 151700 | 2917584375 | 20875 | 20875 | 20875 | 20875 | 0 |
| 194 | 20250402 | 151600 | 2917584375 | 20875 | 20800 | 20900 | 20800 | 695 |
| 195 | 20250402 | 151500 | 2903118475 | 20800 | 20750 | 20800 | 20750 | 439 |
| 196 | 20250402 | 151400 | 2894005025 | 20750 | 20750 | 20750 | 20750 | 146 |
| 197 | 20250402 | 151300 | 2890975525 | 20750 | 20800 | 20800 | 20750 | 1326 |
| 198 | 20250402 | 151200 | 2863409375 | 20800 | 20800 | 20800 | 20750 | 784 |
| 199 | 20250402 | 151100 | 2847126875 | 20800 | 20800 | 20800 | 20750 | 327 |
| 200 | 20250402 | 151000 | 2840334475 | 20800 | 20750 | 20800 | 20750 | 386 |
| 201 | 20250402 | 150900 | 2832324575 | 20800 | 20750 | 20800 | 20750 | 317 |
| 202 | 20250402 | 150800 | 2825743275 | 20800 | 20750 | 20800 | 20750 | 606 |
| 203 | 20250402 | 150700 | 2813155525 | 20800 | 20750 | 20800 | 20750 | 13 |
| 204 | 20250402 | 150600 | 2812885625 | 20750 | 20800 | 20800 | 20750 | 400 |
| 205 | 20250402 | 150500 | 2804569925 | 20750 | 20750 | 20750 | 20750 | 273 |
| 206 | 20250402 | 150400 | 2798905175 | 20750 | 20800 | 20800 | 20750 | 263 |
| 207 | 20250402 | 150300 | 2793443975 | 20800 | 20800 | 20800 | 20750 | 521 |
| 208 | 20250402 | 150200 | 2782626625 | 20800 | 20750 | 20800 | 20750 | 575 |
| 209 | 20250402 | 150100 | 2770671175 | 20800 | 20800 | 20800 | 20750 | 4149 |
| 210 | 20250402 | 150000 | 2684431825 | 20850 | 20850 | 20850 | 20800 | 337 |
| 211 | 20250402 | 145900 | 2677412050 | 20800 | 20850 | 20850 | 20800 | 159 |
| 212 | 20250402 | 145800 | 2674101200 | 20850 | 20850 | 20850 | 20800 | 379 |
| 213 | 20250402 | 145700 | 2666212850 | 20800 | 20850 | 20850 | 20800 | 196 |
| 214 | 20250402 | 145600 | 2662130650 | 20850 | 20800 | 20850 | 20800 | 450 |
| 215 | 20250402 | 145500 | 2652761850 | 20850 | 20850 | 20850 | 20800 | 892 |
| 216 | 20250402 | 145400 | 2634168150 | 20850 | 20800 | 20850 | 20800 | 293 |
| 217 | 20250402 | 145300 | 2628072700 | 20850 | 20850 | 20850 | 20850 | 1100 |
| 218 | 20250402 | 145200 | 2605137700 | 20800 | 20850 | 20850 | 20800 | 701 |
| 219 | 20250402 | 145100 | 2590547350 | 20850 | 20850 | 20850 | 20800 | 522 |
| 220 | 20250402 | 145000 | 2579677550 | 20850 | 20850 | 20850 | 20800 | 476 |
| 221 | 20250402 | 144900 | 2569757225 | 20850 | 20850 | 20850 | 20800 | 298 |
| 222 | 20250402 | 144800 | 2563557775 | 20800 | 20850 | 20850 | 20800 | 200 |
| 223 | 20250402 | 144700 | 2559392275 | 20850 | 20800 | 20850 | 20800 | 427 |
| 224 | 20250402 | 144600 | 2550503425 | 20850 | 20850 | 20850 | 20850 | 139 |
| 225 | 20250402 | 144500 | 2547605275 | 20800 | 20850 | 20850 | 20800 | 607 |
| 226 | 20250402 | 144400 | 2534953425 | 20800 | 20850 | 20850 | 20800 | 397 |
| 227 | 20250402 | 144300 | 2526690075 | 20850 | 20850 | 20850 | 20800 | 283 |
| 228 | 20250402 | 144200 | 2520793625 | 20850 | 20850 | 20850 | 20800 | 449 |
| 229 | 20250402 | 144100 | 2511445875 | 20850 | 20850 | 20850 | 20800 | 582 |
| 230 | 20250402 | 144000 | 2499315525 | 20850 | 20850 | 20850 | 20800 | 470 |
| 231 | 20250402 | 143900 | 2489529675 | 20850 | 20850 | 20850 | 20850 | 73 |
| 232 | 20250402 | 143800 | 2488007625 | 20800 | 20800 | 20850 | 20800 | 203 |
| 233 | 20250402 | 143700 | 2483780925 | 20800 | 20850 | 20850 | 20800 | 582 |
| 234 | 20250402 | 143600 | 2471660125 | 20850 | 20900 | 20900 | 20850 | 444 |
| 235 | 20250402 | 143500 | 2462384825 | 20850 | 20850 | 20850 | 20850 | 281 |
| 236 | 20250402 | 143400 | 2456525975 | 20850 | 20850 | 20850 | 20850 | 87 |
| 237 | 20250402 | 143300 | 2454712025 | 20850 | 20850 | 20850 | 20850 | 278 |
| 238 | 20250402 | 143200 | 2448915725 | 20900 | 20850 | 20900 | 20850 | 327 |
| 239 | 20250402 | 143100 | 2442085725 | 20900 | 20900 | 20900 | 20900 | 530 |
| 240 | 20250402 | 143000 | 2431008725 | 20850 | 20900 | 20900 | 20850 | 346 |
| 241 | 20250402 | 142900 | 2423791125 | 20850 | 20850 | 20900 | 20850 | 95 |
| 242 | 20250402 | 142800 | 2421810125 | 20850 | 20850 | 20900 | 20850 | 398 |
| 243 | 20250402 | 142700 | 2413508325 | 20900 | 20850 | 20900 | 20850 | 1473 |
| 244 | 20250402 | 142600 | 2382792725 | 20850 | 20800 | 20850 | 20800 | 706 |
| 245 | 20250402 | 142500 | 2368088475 | 20800 | 20800 | 20850 | 20800 | 196 |
| 246 | 20250402 | 142400 | 2364008175 | 20800 | 20850 | 20850 | 20800 | 109 |
| 247 | 20250402 | 142300 | 2361737275 | 20800 | 20850 | 20850 | 20800 | 349 |
| 248 | 20250402 | 142200 | 2354474275 | 20850 | 20850 | 20850 | 20800 | 226 |
| 249 | 20250402 | 142100 | 2349766475 | 20850 | 20850 | 20850 | 20800 | 634 |
| 250 | 20250402 | 142000 | 2336561375 | 20850 | 20825 | 20850 | 20800 | 158 |
| 251 | 20250402 | 141900 | 2333271400 | 20850 | 20850 | 20850 | 20800 | 430 |
| 252 | 20250402 | 141800 | 2324319850 | 20850 | 20800 | 20850 | 20800 | 156 |
| 253 | 20250402 | 141700 | 2321071500 | 20850 | 20800 | 20850 | 20800 | 4979 |
| 254 | 20250402 | 141600 | 2217504550 | 20750 | 20800 | 20800 | 20750 | 778 |
| 255 | 20250402 | 141500 | 2201336000 | 20800 | 20800 | 20800 | 20750 | 294 |
| 256 | 20250402 | 141400 | 2195226950 | 20750 | 20800 | 20800 | 20750 | 436 |
| 257 | 20250402 | 141300 | 2186173700 | 20800 | 20800 | 20800 | 20750 | 252 |
| 258 | 20250402 | 141200 | 2180938050 | 20800 | 20800 | 20800 | 20750 | 529 |
| 259 | 20250402 | 141100 | 2169950200 | 20800 | 20750 | 20800 | 20750 | 1035 |
| 260 | 20250402 | 141000 | 2148449725 | 20750 | 20750 | 20750 | 20750 | 0 |
| 261 | 20250402 | 140900 | 2148449725 | 20750 | 20800 | 20800 | 20750 | 540 |
| 262 | 20250402 | 140800 | 2137233325 | 20800 | 20800 | 20800 | 20750 | 414 |
| 263 | 20250402 | 140700 | 2128629475 | 20800 | 20800 | 20800 | 20750 | 706 |
| 264 | 20250402 | 140600 | 2113960475 | 20800 | 20750 | 20800 | 20750 | 485 |
| 265 | 20250402 | 140500 | 2103878475 | 20800 | 20800 | 20800 | 20750 | 461 |
| 266 | 20250402 | 140400 | 2094305475 | 20800 | 20800 | 20800 | 20750 | 188 |
| 267 | 20250402 | 140300 | 2090399575 | 20800 | 20800 | 20800 | 20800 | 233 |
| 268 | 20250402 | 140200 | 2085553175 | 20750 | 20800 | 20800 | 20750 | 449 |
| 269 | 20250402 | 140100 | 2076227975 | 20800 | 20750 | 20800 | 20750 | 537 |
| 270 | 20250402 | 140000 | 2065064425 | 20750 | 20800 | 20800 | 20750 | 366 |
| 271 | 20250402 | 135900 | 2057465875 | 20800 | 20800 | 20800 | 20750 | 284 |
| 272 | 20250402 | 135800 | 2051564675 | 20800 | 20800 | 20800 | 20800 | 390 |
| 273 | 20250402 | 135700 | 2043452675 | 20850 | 20800 | 20850 | 20800 | 150 |
| 274 | 20250402 | 135600 | 2040330175 | 20850 | 20850 | 20850 | 20850 | 315 |
| 275 | 20250402 | 135500 | 2033762425 | 20800 | 20850 | 20850 | 20750 | 2728 |
| 276 | 20250402 | 135400 | 1977027425 | 20800 | 20850 | 20850 | 20800 | 382 |
| 277 | 20250402 | 135300 | 1969066925 | 20850 | 20850 | 20850 | 20800 | 362 |
| 278 | 20250402 | 135200 | 1961532975 | 20850 | 20900 | 20900 | 20850 | 126 |
| 279 | 20250402 | 135100 | 1958904975 | 20900 | 20900 | 20900 | 20850 | 2186 |
| 280 | 20250402 | 135000 | 1913297775 | 20900 | 20850 | 20900 | 20850 | 153 |
| 281 | 20250402 | 134900 | 1910107675 | 20850 | 20850 | 20850 | 20850 | 182 |
| 282 | 20250402 | 134800 | 1906312975 | 20850 | 20875 | 20900 | 20850 | 184 |
| 283 | 20250402 | 134700 | 1902476450 | 20850 | 20900 | 20900 | 20850 | 129 |
| 284 | 20250402 | 134600 | 1899786400 | 20900 | 20850 | 20900 | 20850 | 691 |
| 285 | 20250402 | 134500 | 1885358550 | 20850 | 20850 | 20850 | 20850 | 118 |
| 286 | 20250402 | 134400 | 1882898250 | 20900 | 20900 | 20900 | 20850 | 347 |
| 287 | 20250402 | 134300 | 1875662250 | 20900 | 20900 | 20900 | 20850 | 490 |
| 288 | 20250402 | 134200 | 1865445100 | 20900 | 20850 | 20900 | 20850 | 156 |
| 289 | 20250402 | 134100 | 1862192000 | 20850 | 20900 | 20900 | 20850 | 497 |
| 290 | 20250402 | 134000 | 1851813750 | 20850 | 20900 | 20900 | 20850 | 119 |
| 291 | 20250402 | 133900 | 1849332450 | 20850 | 20900 | 20900 | 20850 | 311 |
| 292 | 20250402 | 133800 | 1842847850 | 20900 | 20900 | 20900 | 20850 | 110 |
| 293 | 20250402 | 133700 | 1840553350 | 20900 | 20875 | 20900 | 20850 | 414 |
| 294 | 20250402 | 133600 | 1831921275 | 20900 | 20900 | 20900 | 20850 | 387 |
| 295 | 20250402 | 133500 | 1823837225 | 20900 | 20850 | 20900 | 20850 | 139 |
| 296 | 20250402 | 133400 | 1820937325 | 20850 | 20850 | 20850 | 20850 | 181 |
| 297 | 20250402 | 133300 | 1817163475 | 20850 | 20900 | 20900 | 20850 | 193 |
| 298 | 20250402 | 133200 | 1813133975 | 20900 | 20950 | 20950 | 20850 | 453 |
| 299 | 20250402 | 133100 | 1803675125 | 20950 | 20900 | 20950 | 20900 | 543 |
| 300 | 20250402 | 133000 | 1792306075 | 20900 | 20950 | 20950 | 20900 | 492 |
| 301 | 20250402 | 132900 | 1782022725 | 20950 | 20950 | 20950 | 20900 | 239 |
| 302 | 20250402 | 132800 | 1777027525 | 20900 | 20850 | 20950 | 20850 | 395 |
| 303 | 20250402 | 132700 | 1768780875 | 20900 | 20950 | 20950 | 20900 | 49 |
| 304 | 20250402 | 132600 | 1767756175 | 20900 | 20950 | 20950 | 20900 | 2043 |
| 305 | 20250402 | 132500 | 1725041975 | 20950 | 20950 | 20950 | 20900 | 323 |
| 306 | 20250402 | 132400 | 1718289175 | 20950 | 20950 | 20950 | 20950 | 79 |
| 307 | 20250402 | 132300 | 1716634125 | 20950 | 20950 | 20950 | 20950 | 181 |
| 308 | 20250402 | 132200 | 1712842175 | 21000 | 21000 | 21050 | 20950 | 918 |
| 309 | 20250402 | 132100 | 1693566825 | 21000 | 20950 | 21000 | 20950 | 751 |
| 310 | 20250402 | 132000 | 1677818575 | 21050 | 21000 | 21050 | 21000 | 206 |
| 311 | 20250402 | 131900 | 1673487275 | 21000 | 21000 | 21000 | 21000 | 29 |
| 312 | 20250402 | 131800 | 1672878275 | 21050 | 21050 | 21050 | 21000 | 79 |
| 313 | 20250402 | 131700 | 1671215525 | 21000 | 21000 | 21000 | 21000 | 346 |
| 314 | 20250402 | 131600 | 1663949525 | 21000 | 21000 | 21000 | 21000 | 458 |
| 315 | 20250402 | 131500 | 1654331525 | 21000 | 21000 | 21000 | 21000 | 30 |
| 316 | 20250402 | 131400 | 1653701525 | 21000 | 21000 | 21000 | 21000 | 39 |
| 317 | 20250402 | 131300 | 1652882525 | 21000 | 21000 | 21000 | 21000 | 50 |
| 318 | 20250402 | 131200 | 1651832525 | 21000 | 21000 | 21000 | 21000 | 43 |
| 319 | 20250402 | 131100 | 1650929525 | 21000 | 21000 | 21000 | 21000 | 378 |
| 320 | 20250402 | 131000 | 1642991525 | 20950 | 21000 | 21000 | 20950 | 109 |
| 321 | 20250402 | 130900 | 1640704375 | 21000 | 21000 | 21000 | 21000 | 103 |
| 322 | 20250402 | 130800 | 1638541375 | 21000 | 21000 | 21050 | 21000 | 113 |
| 323 | 20250402 | 130700 | 1636165175 | 21000 | 21050 | 21050 | 21000 | 133 |
| 324 | 20250402 | 130600 | 1633367375 | 21050 | 21050 | 21050 | 21050 | 304 |
| 325 | 20250402 | 130500 | 1626968175 | 21050 | 21050 | 21050 | 21050 | 43 |
| 326 | 20250402 | 130400 | 1626063025 | 20950 | 20950 | 20950 | 20950 | 0 |
| 327 | 20250402 | 130300 | 1626063025 | 20950 | 21000 | 21050 | 20950 | 218 |
| 328 | 20250402 | 130200 | 1621488425 | 21000 | 21050 | 21050 | 21000 | 146 |
| 329 | 20250402 | 130100 | 1618420875 | 21050 | 21000 | 21050 | 21000 | 612 |
| 330 | 20250402 | 130000 | 1605563175 | 20950 | 20950 | 20950 | 20950 | 0 |
| 331 | 20250402 | 125900 | 1605563175 | 20950 | 20900 | 20950 | 20900 | 721 |
| 332 | 20250402 | 125800 | 1590458675 | 20900 | 20900 | 20900 | 20900 | 20 |
| 333 | 20250402 | 125700 | 1590040675 | 20900 | 20900 | 20900 | 20900 | 26 |
| 334 | 20250402 | 125600 | 1589497275 | 20950 | 20900 | 21000 | 20850 | 969 |
| 335 | 20250402 | 125500 | 1569214825 | 20900 | 21000 | 21000 | 20900 | 336 |
| 336 | 20250402 | 125400 | 1562172525 | 21000 | 21000 | 21000 | 21000 | 1 |
| 337 | 20250402 | 125300 | 1562151525 | 21000 | 21000 | 21000 | 21000 | 0 |
| 338 | 20250402 | 125200 | 1562151525 | 21000 | 20950 | 21000 | 20950 | 1999 |
| 339 | 20250402 | 125100 | 1520248825 | 20950 | 20950 | 20950 | 20950 | 268 |
| 340 | 20250402 | 125000 | 1514634225 | 20950 | 20950 | 20950 | 20950 | 1 |
| 341 | 20250402 | 124900 | 1514613275 | 20900 | 20900 | 20900 | 20900 | 50 |
| 342 | 20250402 | 124800 | 1513568275 | 20900 | 20900 | 20900 | 20900 | 37 |
| 343 | 20250402 | 124700 | 1512794975 | 20950 | 20950 | 20950 | 20950 | 3 |
| 344 | 20250402 | 124600 | 1512732125 | 20900 | 20950 | 20950 | 20900 | 567 |
| 345 | 20250402 | 124500 | 1500861725 | 20900 | 20900 | 20950 | 20900 | 194 |
| 346 | 20250402 | 124400 | 1496806875 | 20900 | 20900 | 20900 | 20900 | 296 |
| 347 | 20250402 | 124300 | 1490620475 | 20900 | 20950 | 20950 | 20900 | 1729 |
| 348 | 20250402 | 124200 | 1454423525 | 20950 | 20950 | 20950 | 20950 | 10 |
| 349 | 20250402 | 124100 | 1454214025 | 21000 | 21000 | 21000 | 21000 | 335 |
| 350 | 20250402 | 124000 | 1447179025 | 21000 | 21000 | 21000 | 21000 | 27 |
| 351 | 20250402 | 123900 | 1446612025 | 20950 | 21000 | 21000 | 20950 | 31 |
| 352 | 20250402 | 123800 | 1445961425 | 21000 | 21000 | 21000 | 21000 | 101 |
| 353 | 20250402 | 123700 | 1443840425 | 21000 | 21000 | 21000 | 21000 | 20 |
| 354 | 20250402 | 123600 | 1443420425 | 21000 | 21050 | 21050 | 20950 | 749 |
| 355 | 20250402 | 123500 | 1427694775 | 21050 | 21050 | 21050 | 21050 | 34 |
| 356 | 20250402 | 123400 | 1426979075 | 21050 | 21050 | 21050 | 21050 | 41 |
| 357 | 20250402 | 123300 | 1426116025 | 21050 | 21050 | 21050 | 21050 | 30 |
| 358 | 20250402 | 123200 | 1425484525 | 21050 | 21050 | 21050 | 21050 | 31 |
| 359 | 20250402 | 123100 | 1424831975 | 21050 | 21050 | 21050 | 21050 | 460 |
| 360 | 20250402 | 123000 | 1415148975 | 21050 | 21000 | 21050 | 21000 | 30 |
| 361 | 20250402 | 122900 | 1414517625 | 21000 | 21000 | 21000 | 21000 | 34 |
| 362 | 20250402 | 122800 | 1413803625 | 21050 | 21000 | 21050 | 21000 | 39 |
| 363 | 20250402 | 122700 | 1412982775 | 21000 | 21050 | 21050 | 21000 | 39 |
| 364 | 20250402 | 122600 | 1412162225 | 21050 | 21050 | 21050 | 21050 | 334 |
| 365 | 20250402 | 122500 | 1405131525 | 21050 | 21050 | 21050 | 21050 | 2 |
| 366 | 20250402 | 122400 | 1405089425 | 21000 | 21000 | 21000 | 21000 | 86 |
| 367 | 20250402 | 122300 | 1403283425 | 21000 | 21000 | 21000 | 21000 | 49 |
| 368 | 20250402 | 122200 | 1402254425 | 21050 | 21050 | 21050 | 21000 | 106 |
| 369 | 20250402 | 122100 | 1400025575 | 21000 | 21050 | 21050 | 21000 | 861 |
| 370 | 20250402 | 122000 | 1381929625 | 21050 | 21050 | 21050 | 21050 | 42 |
| 371 | 20250402 | 121900 | 1381045525 | 21050 | 21050 | 21050 | 21050 | 58 |
| 372 | 20250402 | 121800 | 1379824625 | 21000 | 21050 | 21050 | 21000 | 72 |
| 373 | 20250402 | 121700 | 1378310825 | 21050 | 21050 | 21050 | 21050 | 70 |
| 374 | 20250402 | 121600 | 1376837325 | 21050 | 21000 | 21050 | 21000 | 431 |
| 375 | 20250402 | 121500 | 1367764825 | 21000 | 21000 | 21000 | 21000 | 128 |
| 376 | 20250402 | 121400 | 1365076825 | 21000 | 21000 | 21000 | 21000 | 2 |
| 377 | 20250402 | 121300 | 1365034825 | 21050 | 21000 | 21050 | 21000 | 205 |
| 378 | 20250402 | 121200 | 1360729775 | 21050 | 21050 | 21050 | 21050 | 0 |
| 379 | 20250402 | 121100 | 1360729775 | 21050 | 21050 | 21050 | 21050 | 302 |
| 380 | 20250402 | 121000 | 1354372675 | 21050 | 21000 | 21050 | 21000 | 39 |
| 381 | 20250402 | 120900 | 1353553625 | 21050 | 21050 | 21050 | 21050 | 0 |
| 382 | 20250402 | 120800 | 1353553625 | 21050 | 21000 | 21050 | 21000 | 412 |
| 383 | 20250402 | 120700 | 1344888375 | 21000 | 21000 | 21000 | 21000 | 45 |
| 384 | 20250402 | 120600 | 1343943375 | 21100 | 21000 | 21100 | 20950 | 836 |
| 385 | 20250402 | 120500 | 1326380475 | 21050 | 21000 | 21050 | 21000 | 249 |
| 386 | 20250402 | 120400 | 1321151425 | 21050 | 21050 | 21050 | 21050 | 88 |
| 387 | 20250402 | 120300 | 1319299025 | 21050 | 21050 | 21050 | 21050 | 35 |
| 388 | 20250402 | 120200 | 1318562275 | 21000 | 21100 | 21100 | 21000 | 287 |
| 389 | 20250402 | 120100 | 1312527575 | 21100 | 21050 | 21100 | 21050 | 478 |
| 390 | 20250402 | 120000 | 1302453375 | 21050 | 21050 | 21050 | 21000 | 151 |
| 391 | 20250402 | 115900 | 1299277025 | 21050 | 21050 | 21050 | 21050 | 42 |
| 392 | 20250402 | 115800 | 1298392925 | 21050 | 21000 | 21050 | 21000 | 123 |
| 393 | 20250402 | 115700 | 1295806275 | 21050 | 21050 | 21050 | 21050 | 77 |
| 394 | 20250402 | 115600 | 1294185425 | 21050 | 21050 | 21050 | 21000 | 828 |
| 395 | 20250402 | 115500 | 1276779725 | 21000 | 20950 | 21050 | 20950 | 168 |
| 396 | 20250402 | 115400 | 1273249875 | 21050 | 21050 | 21050 | 21000 | 164 |
| 397 | 20250402 | 115300 | 1269800575 | 21000 | 21000 | 21000 | 21000 | 0 |
| 398 | 20250402 | 115200 | 1269800575 | 21000 | 21050 | 21050 | 21000 | 142 |
| 399 | 20250402 | 115100 | 1266815700 | 21050 | 21000 | 21050 | 21000 | 549 |
| 400 | 20250402 | 115000 | 1255286300 | 21000 | 21000 | 21000 | 20950 | 79 |
| 401 | 20250402 | 114900 | 1253628350 | 20950 | 21000 | 21000 | 20950 | 1120 |
| 402 | 20250402 | 114800 | 1230108400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 403 | 20250402 | 114700 | 1230108400 | 21000 | 21050 | 21050 | 21000 | 98 |
| 404 | 20250402 | 114600 | 1228049750 | 21050 | 21050 | 21050 | 21050 | 410 |
| 405 | 20250402 | 114500 | 1219419250 | 21050 | 21050 | 21050 | 21050 | 2 |
| 406 | 20250402 | 114400 | 1219377150 | 21050 | 21050 | 21050 | 20950 | 2032 |
| 407 | 20250402 | 114300 | 1176771700 | 21050 | 21050 | 21050 | 21050 | 1 |
| 408 | 20250402 | 114200 | 1176750650 | 21150 | 21150 | 21150 | 21150 | 0 |
| 409 | 20250402 | 114100 | 1176750650 | 21150 | 21050 | 21150 | 21050 | 1339 |
| 410 | 20250402 | 114000 | 1148541200 | 21050 | 21050 | 21050 | 21050 | 48 |
| 411 | 20250402 | 113900 | 1147530800 | 21050 | 21025 | 21050 | 21025 | 210 |
| 412 | 20250402 | 113800 | 1143110550 | 21050 | 21050 | 21050 | 21050 | 11 |
| 413 | 20250402 | 113700 | 1142879000 | 21000 | 21150 | 21150 | 21000 | 745 |
| 414 | 20250402 | 113600 | 1127225850 | 21150 | 21150 | 21150 | 21000 | 1006 |
| 415 | 20250402 | 113500 | 1106028200 | 21150 | 21150 | 21150 | 21000 | 498 |
| 416 | 20250402 | 113400 | 1095534550 | 21150 | 21150 | 21150 | 21150 | 58 |
| 417 | 20250402 | 113300 | 1094307850 | 21150 | 21150 | 21150 | 21150 | 111 |
| 418 | 20250402 | 113200 | 1091960200 | 21150 | 21100 | 21150 | 21000 | 402 |
| 419 | 20250402 | 113100 | 1083490400 | 21100 | 21050 | 21100 | 21050 | 1027 |
| 420 | 20250402 | 113000 | 1061827800 | 21100 | 21050 | 21100 | 21050 | 115 |
| 421 | 20250402 | 112900 | 1059402300 | 21050 | 21050 | 21050 | 21050 | 81 |
| 422 | 20250402 | 112800 | 1057697250 | 21050 | 21050 | 21050 | 21050 | 27 |
| 423 | 20250402 | 112700 | 1057128900 | 21050 | 21050 | 21050 | 21050 | 90 |
| 424 | 20250402 | 112600 | 1055234400 | 21150 | 21050 | 21150 | 21050 | 381 |
| 425 | 20250402 | 112500 | 1047200350 | 21050 | 21050 | 21050 | 21050 | 1481 |
| 426 | 20250402 | 112400 | 1016025300 | 21050 | 21050 | 21050 | 20950 | 3167 |
| 427 | 20250402 | 112300 | 949504300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 428 | 20250402 | 112200 | 949504300 | 21100 | 21100 | 21100 | 21100 | 23 |
| 429 | 20250402 | 112100 | 949019000 | 21100 | 21050 | 21100 | 21050 | 252 |
| 430 | 20250402 | 112000 | 943701850 | 21050 | 21050 | 21050 | 21050 | 156 |
| 431 | 20250402 | 111900 | 940418050 | 21050 | 21100 | 21100 | 21050 | 105 |
| 432 | 20250402 | 111800 | 938204550 | 21050 | 21100 | 21100 | 21050 | 424 |
| 433 | 20250402 | 111700 | 929274650 | 21100 | 21100 | 21100 | 21100 | 2 |
| 434 | 20250402 | 111600 | 929232450 | 21100 | 21050 | 21100 | 21050 | 488 |
| 435 | 20250402 | 111500 | 918938200 | 21100 | 21050 | 21100 | 21050 | 127 |
| 436 | 20250402 | 111400 | 916260800 | 21100 | 21100 | 21100 | 21050 | 1198 |
| 437 | 20250402 | 111300 | 891037950 | 21100 | 21100 | 21150 | 21050 | 120 |
| 438 | 20250402 | 111200 | 888503950 | 21150 | 21200 | 21200 | 21100 | 398 |
| 439 | 20250402 | 111100 | 880103150 | 21200 | 21150 | 21200 | 21150 | 616 |
| 440 | 20250402 | 111000 | 867058950 | 21150 | 21150 | 21200 | 21150 | 61 |
| 441 | 20250402 | 110900 | 865768750 | 21150 | 21150 | 21150 | 21150 | 109 |
| 442 | 20250402 | 110800 | 863463400 | 21200 | 21150 | 21200 | 21150 | 68 |
| 443 | 20250402 | 110700 | 862023300 | 21150 | 21200 | 21200 | 21150 | 163 |
| 444 | 20250402 | 110600 | 858572150 | 21200 | 21200 | 21200 | 21200 | 326 |
| 445 | 20250402 | 110500 | 851660950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 446 | 20250402 | 110400 | 851660950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 447 | 20250402 | 110300 | 851660950 | 21200 | 21250 | 21250 | 21150 | 149 |
| 448 | 20250402 | 110200 | 848505800 | 21250 | 21250 | 21250 | 21250 | 54 |
| 449 | 20250402 | 110100 | 847358300 | 21150 | 21200 | 21250 | 21150 | 437 |
| 450 | 20250402 | 110000 | 838082900 | 21200 | 21200 | 21200 | 21200 | 76 |
| 451 | 20250402 | 105900 | 836471700 | 21100 | 21200 | 21200 | 21100 | 92 |
| 452 | 20250402 | 105800 | 834524800 | 21200 | 21150 | 21200 | 21100 | 229 |
| 453 | 20250402 | 105700 | 829673600 | 21150 | 21150 | 21200 | 21150 | 35 |
| 454 | 20250402 | 105600 | 828933300 | 21200 | 21150 | 21200 | 21150 | 982 |
| 455 | 20250402 | 105500 | 808136800 | 21100 | 21100 | 21100 | 21100 | 37 |
| 456 | 20250402 | 105400 | 807356100 | 21150 | 21050 | 21150 | 21050 | 52 |
| 457 | 20250402 | 105300 | 806259400 | 21150 | 21150 | 21150 | 21150 | 12 |
| 458 | 20250402 | 105200 | 806005600 | 21100 | 21200 | 21200 | 21100 | 557 |
| 459 | 20250402 | 105100 | 794201200 | 21200 | 21200 | 21200 | 21050 | 740 |
| 460 | 20250402 | 105000 | 778534200 | 21050 | 21150 | 21150 | 21050 | 3464 |
| 461 | 20250402 | 104900 | 705560550 | 21100 | 21100 | 21100 | 21100 | 41 |
| 462 | 20250402 | 104800 | 704695450 | 21100 | 21200 | 21200 | 21100 | 64 |
| 463 | 20250402 | 104700 | 703341450 | 21200 | 21100 | 21200 | 21100 | 36 |
| 464 | 20250402 | 104600 | 702581650 | 21200 | 21150 | 21200 | 21100 | 545 |
| 465 | 20250402 | 104500 | 691046450 | 21100 | 21150 | 21150 | 21100 | 87 |
| 466 | 20250402 | 104400 | 689208150 | 21150 | 21100 | 21150 | 21100 | 175 |
| 467 | 20250402 | 104300 | 685508850 | 21150 | 21150 | 21150 | 21150 | 163 |
| 468 | 20250402 | 104200 | 682061400 | 21100 | 21150 | 21150 | 21100 | 177 |
| 469 | 20250402 | 104100 | 678319300 | 21150 | 21100 | 21150 | 21100 | 500 |
| 470 | 20250402 | 104000 | 667755050 | 21150 | 21100 | 21150 | 21100 | 25 |
| 471 | 20250402 | 103900 | 667227500 | 21100 | 21100 | 21100 | 21100 | 160 |
| 472 | 20250402 | 103800 | 663851500 | 21100 | 21100 | 21100 | 21100 | 117 |
| 473 | 20250402 | 103700 | 661382800 | 21050 | 21050 | 21050 | 21050 | 34 |
| 474 | 20250402 | 103600 | 660667100 | 21150 | 21150 | 21150 | 21150 | 272 |
| 475 | 20250402 | 103500 | 654914300 | 21150 | 21100 | 21150 | 21050 | 3158 |
| 476 | 20250402 | 103400 | 588282400 | 21150 | 21100 | 21150 | 21100 | 50 |
| 477 | 20250402 | 103300 | 587226400 | 21150 | 21150 | 21150 | 21150 | 36 |
| 478 | 20250402 | 103200 | 586465000 | 21100 | 21200 | 21200 | 21100 | 39 |
| 479 | 20250402 | 103100 | 585641800 | 21200 | 21200 | 21200 | 21100 | 402 |
| 480 | 20250402 | 103000 | 577122600 | 21200 | 21200 | 21200 | 21100 | 6 |
| 481 | 20250402 | 102900 | 576995800 | 21050 | 21150 | 21150 | 21050 | 603 |
| 482 | 20250402 | 102800 | 564274300 | 21100 | 21100 | 21100 | 21100 | 28 |
| 483 | 20250402 | 102700 | 563683500 | 21100 | 21100 | 21100 | 21100 | 36 |
| 484 | 20250402 | 102600 | 562923900 | 21150 | 21150 | 21150 | 21150 | 481 |
| 485 | 20250402 | 102500 | 552750750 | 21100 | 21150 | 21150 | 21100 | 34 |
| 486 | 20250402 | 102400 | 552033250 | 21150 | 21100 | 21150 | 21100 | 57 |
| 487 | 20250402 | 102300 | 550829450 | 21100 | 21100 | 21100 | 21100 | 37 |
| 488 | 20250402 | 102200 | 550048750 | 21100 | 21150 | 21150 | 21100 | 47 |
| 489 | 20250402 | 102100 | 549056400 | 21150 | 21150 | 21150 | 21050 | 2304 |
| 490 | 20250402 | 102000 | 500471750 | 21150 | 21150 | 21150 | 21150 | 27 |
| 491 | 20250402 | 101900 | 499900700 | 21100 | 21100 | 21100 | 21100 | 134 |
| 492 | 20250402 | 101800 | 497073300 | 21150 | 21150 | 21150 | 21100 | 93 |
| 493 | 20250402 | 101700 | 495108300 | 21150 | 21100 | 21150 | 21100 | 170 |
| 494 | 20250402 | 101600 | 491514250 | 21150 | 21150 | 21200 | 21150 | 483 |
| 495 | 20250402 | 101500 | 481280650 | 21150 | 21150 | 21150 | 21150 | 79 |
| 496 | 20250402 | 101400 | 479609800 | 21150 | 21200 | 21200 | 21150 | 30 |
| 497 | 20250402 | 101300 | 478975250 | 21150 | 21175 | 21175 | 21150 | 153 |
| 498 | 20250402 | 101200 | 475739175 | 21150 | 21150 | 21150 | 21150 | 40 |
| 499 | 20250402 | 101100 | 474893175 | 21250 | 21200 | 21250 | 21150 | 326 |
| 500 | 20250402 | 101000 | 467976975 | 21175 | 21175 | 21175 | 21175 | 5 |
| 501 | 20250402 | 100900 | 467871100 | 21150 | 21200 | 21200 | 21150 | 95 |
| 502 | 20250402 | 100800 | 465860200 | 21200 | 21200 | 21200 | 21150 | 63 |
| 503 | 20250402 | 100700 | 464526200 | 21200 | 21100 | 21200 | 21100 | 56 |
| 504 | 20250402 | 100600 | 463342950 | 21200 | 21150 | 21200 | 21150 | 296 |
| 505 | 20250402 | 100500 | 457076750 | 21150 | 21150 | 21150 | 21100 | 47 |
| 506 | 20250402 | 100400 | 456084450 | 21150 | 21150 | 21150 | 21150 | 23 |
| 507 | 20250402 | 100300 | 455598000 | 21200 | 21150 | 21200 | 21100 | 1414 |
| 508 | 20250402 | 100200 | 425726000 | 21200 | 21200 | 21200 | 21150 | 42 |
| 509 | 20250402 | 100100 | 424837050 | 21200 | 21150 | 21200 | 21150 | 548 |
| 510 | 20250402 | 100000 | 413228650 | 21200 | 21200 | 21200 | 21200 | 2 |
| 511 | 20250402 | 095900 | 413186250 | 21150 | 21200 | 21200 | 21150 | 34 |
| 512 | 20250402 | 095800 | 412466900 | 21150 | 21200 | 21200 | 21150 | 43 |
| 513 | 20250402 | 095700 | 411557350 | 21200 | 21150 | 21200 | 21150 | 74 |
| 514 | 20250402 | 095600 | 409989950 | 21200 | 21200 | 21200 | 21200 | 264 |
| 515 | 20250402 | 095500 | 404393150 | 21150 | 21150 | 21200 | 21150 | 190 |
| 516 | 20250402 | 095400 | 400374600 | 21200 | 21200 | 21200 | 21200 | 30 |
| 517 | 20250402 | 095300 | 399738600 | 21200 | 21200 | 21200 | 21200 | 174 |
| 518 | 20250402 | 095200 | 396049800 | 21200 | 21350 | 21350 | 21200 | 51 |
| 519 | 20250402 | 095100 | 394966350 | 21300 | 21200 | 21350 | 21200 | 561 |
| 520 | 20250402 | 095000 | 383034600 | 21200 | 21150 | 21200 | 21150 | 37 |
| 521 | 20250402 | 094900 | 382250250 | 21150 | 21200 | 21200 | 21150 | 113 |
| 522 | 20250402 | 094800 | 379856650 | 21200 | 21200 | 21200 | 21200 | 100 |
| 523 | 20250402 | 094700 | 377736650 | 21350 | 21200 | 21350 | 21200 | 238 |
| 524 | 20250402 | 094600 | 372690750 | 21350 | 21200 | 21350 | 21200 | 380 |
| 525 | 20250402 | 094500 | 364580450 | 21200 | 21150 | 21200 | 21150 | 309 |
| 526 | 20250402 | 094400 | 358031250 | 21100 | 21150 | 21200 | 21100 | 1423 |
| 527 | 20250402 | 094300 | 327939900 | 21150 | 21350 | 21350 | 21150 | 969 |
| 528 | 20250402 | 094200 | 307425950 | 21200 | 21350 | 21350 | 21200 | 71 |
| 529 | 20250402 | 094100 | 305917650 | 21350 | 21200 | 21350 | 21150 | 846 |
| 530 | 20250402 | 094000 | 287965500 | 21150 | 21150 | 21150 | 21150 | 91 |
| 531 | 20250402 | 093900 | 286040850 | 21200 | 21200 | 21200 | 21150 | 85 |
| 532 | 20250402 | 093800 | 284240250 | 21250 | 21250 | 21250 | 21150 | 104 |
| 533 | 20250402 | 093700 | 282040050 | 21250 | 21200 | 21300 | 21200 | 770 |
| 534 | 20250402 | 093600 | 265645050 | 21200 | 21250 | 21300 | 21200 | 404 |
| 535 | 20250402 | 093500 | 257063300 | 21200 | 21250 | 21250 | 21200 | 74 |
| 536 | 20250402 | 093400 | 255494450 | 21250 | 21200 | 21250 | 21200 | 38 |
| 537 | 20250402 | 093300 | 254688550 | 21250 | 21200 | 21250 | 21200 | 186 |
| 538 | 20250402 | 093200 | 250745300 | 21150 | 21200 | 21200 | 21150 | 251 |
| 539 | 20250402 | 093100 | 245433300 | 21200 | 21250 | 21250 | 21150 | 1110 |
| 540 | 20250402 | 093000 | 221905250 | 21200 | 21200 | 21250 | 21200 | 372 |
| 541 | 20250402 | 092900 | 214018650 | 21150 | 21200 | 21200 | 21150 | 112 |
| 542 | 20250402 | 092800 | 211649800 | 21200 | 21150 | 21200 | 21150 | 104 |
| 543 | 20250402 | 092700 | 209450150 | 21150 | 21100 | 21200 | 21100 | 39 |
| 544 | 20250402 | 092600 | 208627000 | 21200 | 21150 | 21300 | 21100 | 2242 |
| 545 | 20250402 | 092500 | 161150950 | 21100 | 21100 | 21100 | 21100 | 32 |
| 546 | 20250402 | 092400 | 160475750 | 21150 | 21100 | 21150 | 21100 | 55 |
| 547 | 20250402 | 092300 | 159314400 | 21100 | 21150 | 21150 | 21100 | 409 |
| 548 | 20250402 | 092200 | 150665900 | 21100 | 21150 | 21200 | 21100 | 201 |
| 549 | 20250402 | 092100 | 146420500 | 21200 | 21150 | 21200 | 21150 | 533 |
| 550 | 20250402 | 092000 | 135135600 | 21200 | 21200 | 21200 | 21200 | 51 |
| 551 | 20250402 | 091900 | 134054400 | 21200 | 21200 | 21200 | 21200 | 104 |
| 552 | 20250402 | 091800 | 131849600 | 21200 | 21200 | 21200 | 21200 | 5 |
| 553 | 20250402 | 091700 | 131743600 | 21200 | 21200 | 21200 | 21200 | 95 |
| 554 | 20250402 | 091600 | 129729600 | 21250 | 21200 | 21250 | 21100 | 1406 |
| 555 | 20250402 | 091500 | 99950550 | 21200 | 21250 | 21250 | 21200 | 82 |
| 556 | 20250402 | 091400 | 98210950 | 21250 | 21250 | 21250 | 21250 | 5 |
| 557 | 20250402 | 091300 | 98104700 | 21250 | 21250 | 21250 | 21150 | 1279 |
| 558 | 20250402 | 091200 | 71014900 | 21250 | 21250 | 21250 | 21250 | 0 |
| 559 | 20250402 | 091100 | 71014900 | 21250 | 21400 | 21400 | 21200 | 149 |
| 560 | 20250402 | 091000 | 67848850 | 21300 | 21250 | 21400 | 21250 | 536 |
| 561 | 20250402 | 090900 | 56422300 | 21400 | 21450 | 21450 | 21400 | 443 |
| 562 | 20250402 | 090800 | 46937600 | 21350 | 21350 | 21400 | 21300 | 856 |
| 563 | 20250402 | 090700 | 28691350 | 21450 | 21400 | 21450 | 21400 | 707 |
| 564 | 20250402 | 090600 | 13561500 | 21425 | 21450 | 21450 | 21425 | 36 |
| 565 | 20250402 | 090500 | 12789650 | 21450 | 21450 | 21450 | 21425 | 44 |
| 566 | 20250402 | 090400 | 11846900 | 21450 | 21450 | 21450 | 21450 | 10 |
| 567 | 20250402 | 090300 | 11632400 | 21450 | 21450 | 21450 | 21450 | 70 |
| 568 | 20250402 | 090200 | 10130900 | 21450 | 21450 | 21450 | 21450 | 84 |
| 569 | 20250402 | 090100 | 8329100 | 21450 | 21500 | 21550 | 21450 | 149 |
| 570 | 20250402 | 090000 | 5128900 | 21550 | 21550 | 21550 | 21550 | 238 |